ANA.MC: Acciona, S.A. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 151.4698

CLOSE 151.2306

Low

LOW 112.05

High

HIGH 191.1

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	173	173.8	171.5	173.5
01/03/2023	173.4	175.5	171.8	173.2
01/04/2023	174.2	175.8	173.7	175.3
01/05/2023	174.5	175.5	172.4	172.9
01/06/2023	172.3	176.2	172.2	176.2
01/09/2023	176.8	177.9	176	177.5
01/10/2023	177.6	182	177.6	180.3
01/11/2023	180.7	187.6	180	186.3
01/12/2023	185.9	188.8	184.2	186.2
01/13/2023	185.7	188	185.4	187.7
01/16/2023	188.5	190.2	186.9	188.6
01/17/2023	187.8	190.9	186.7	190.9
01/18/2023	190.2	191.1	188.3	190.2
01/19/2023	189.4	190	184.6	186.8
01/20/2023	186	188.8	185.5	188.2
01/23/2023	188.6	189.5	185.8	187.8
01/24/2023	187.2	190.3	187.2	188.6
01/25/2023	189.6	189.6	185.2	186.4
01/26/2023	187	187.2	184	184.3
01/27/2023	185	186	183.8	184
01/30/2023	184	184	180.1	180.1
01/31/2023	180.3	181.5	178.6	179
02/01/2023	179.5	180.5	178.6	180.5
02/02/2023	180.7	187	180.3	186.7
02/03/2023	185.7	185.8	182.5	184.2
02/06/2023	183.4	184.9	182.3	184.1
02/07/2023	182.9	184.6	182.3	184.1
02/08/2023	185.3	187.8	185	186.3
02/09/2023	187.5	187.5	184.8	185
02/10/2023	184.6	186	183.1	184.8
02/13/2023	184.9	185.8	183.9	185.3
02/14/2023	185.7	186.6	184.6	185.5
02/15/2023	186	188	185.5	187.7
02/16/2023	188.9	188.9	183.1	183.3
02/17/2023	183.5	187.1	182.4	186.8
02/20/2023	186.7	188.7	185.5	186
02/21/2023	185.1	187	181.5	185.3
02/22/2023	185.1	185.1	181.4	182.9
02/23/2023	183.5	183.5	180.7	182.4
02/24/2023	183.4	183.5	182	182.7
02/27/2023	183.5	186	182.5	184.6
02/28/2023	184	184.5	175	178.1
03/01/2023	179	180.4	175.1	176.3
03/02/2023	175.6	178.3	174.3	176.8
03/03/2023	177.8	178.5	175.7	177.1
03/06/2023	177.4	177.8	174.6	175.3
03/07/2023	176.8	178.4	173.9	176.5
03/08/2023	176	177.7	174.9	177.7
03/09/2023	177.2	177.3	174.2	176
03/10/2023	174.2	176.4	173.4	174.9
03/13/2023	175.6	175.6	170	174.1
03/14/2023	173.8	177.7	173.8	177
03/15/2023	177.8	177.8	173.1	173.3
03/16/2023	174.8	176.7	172.6	176.2
03/17/2023	177.5	180.4	175	177
03/20/2023	175.8	179.7	175.8	178.7
03/21/2023	177.8	180.5	177.7	178.6
03/22/2023	178.2	178.8	176.2	178.2
03/23/2023	178.5	179.9	177.4	179.1
03/24/2023	178.5	178.5	172.8	173.9
03/27/2023	175.7	176.9	175.2	175.7
03/28/2023	178.3	178.9	175.4	176.1
03/29/2023	177.9	179.3	176.8	178.6
03/30/2023	179.1	182	178.9	182
03/31/2023	182.4	184.8	180.8	184.7
04/03/2023	184.4	184.4	179.85	182.5
04/04/2023	182.35	184.7	182	183.75
04/05/2023	187.5	190	186.45	188.85
04/06/2023	189.4	189.4	183.1	185.3
04/11/2023	185.05	185.95	176.65	177.45
04/12/2023	177.5	180.7	176.25	178.6
04/13/2023	178.4	180.4	177.7	177.7
04/14/2023	179.95	182.3	176.75	176.95
04/17/2023	177.45	179.2	176.1	177.2
04/18/2023	177	177.75	172.35	173.2
04/19/2023	173.6	175.9	173.1	175.45
04/20/2023	175	175	171.8	173.95
04/21/2023	174	175.1	172.5	173.25
04/24/2023	173	175.75	173	174.5
04/25/2023	174.85	174.95	172.35	173.2
04/26/2023	173.45	174.05	171.35	172.65
04/27/2023	171.85	173	170.15	172.5
04/28/2023	172.75	172.75	165.95	168
05/02/2023	168.3	169.65	166.9	167.6
05/03/2023	167.1	169.2	165.1	166.7
05/04/2023	166.5	167.05	164.85	166.85
05/05/2023	167.7	169.7	166.85	169.7
05/08/2023	169	170.95	169	169.3
05/09/2023	168.9	169.25	167.6	168.9
05/10/2023	169.4	172	168.85	170.8
05/11/2023	170	171.85	169.2	170.3
05/12/2023	168	171.15	166.05	167.6
05/15/2023	168.65	170.35	167.95	168.7
05/16/2023	167.35	169.75	167.05	167.75
05/17/2023	167.6	167.6	165.2	165.65
05/18/2023	166.25	167.25	163.4	164.45
05/19/2023	165	166.55	164	165.85
05/22/2023	165.85	167.4	165.85	166.1
05/23/2023	166	167.45	165.1	165.9
05/24/2023	165	166.2	163.5	165
05/25/2023	165.3	165.3	160.1	160.4
05/26/2023	161.5	161.6	158	160.1
05/29/2023	160.95	162.1	160.45	161.3
05/30/2023	161.7	162	158.5	158.5
05/31/2023	158.3	158.5	149.55	151.3
06/01/2023	152.75	155.4	152.1	154.8
06/02/2023	155.35	157.35	154.3	156.85
06/05/2023	157.1	160.65	157.1	158.3
06/06/2023	158.4	160	156.85	159.15
06/07/2023	158.5	159.3	156.2	158.25
06/08/2023	157.75	160.15	157.5	158.1
06/09/2023	157.65	159.95	157.5	159.4
06/12/2023	159.7	162	159.7	161.55
06/13/2023	162	162.85	160.75	161.55
06/14/2023	161.4	163.1	160.75	162.1
06/15/2023	161.35	164	161.35	163.5
06/16/2023	163.7	165.05	163.2	163.5
06/19/2023	162.9	163.6	161.45	161.7
06/20/2023	161	162.95	160.8	161.5
06/21/2023	161.75	161.75	158.45	158.45
06/22/2023	157.5	157.7	155.95	157.1
06/23/2023	156.1	156.45	153.65	154
06/26/2023	154	157.75	154	156.25
06/27/2023	157	158.7	156.65	158.05
06/28/2023	158.9	159.3	157.5	157.6
06/29/2023	158.65	158.7	155.7	155.95
06/30/2023	156.6	157.35	154.6	155.4
07/03/2023	155	155	152.25	152.3
07/04/2023	149.35	149.45	147	147.4
07/05/2023	147	147.15	141.7	142
07/06/2023	141	143.4	139.2	139.2
07/07/2023	139.5	139.6	137.55	138.2
07/10/2023	138.1	138.15	133.7	134.25
07/11/2023	135.9	137.5	134.9	137.15
07/12/2023	137.25	138.5	135.6	137.85
07/13/2023	139.1	139.15	137.7	138.7
07/14/2023	138.7	139.2	137.8	138.25
07/17/2023	138	138.85	137.35	137.95
07/18/2023	137.5	139.4	136.45	138.8
07/19/2023	139.05	140.95	137.75	138.05
07/20/2023	138.2	138.55	135.7	135.95
07/21/2023	136.2	140.55	136.2	140.55
07/24/2023	139	142.2	137	141.7
07/25/2023	141.4	142.7	140.2	142.45
07/26/2023	142.2	144.3	140.75	144.3
07/27/2023	144.4	144.45	142.6	143.6
07/28/2023	143.6	143.6	139.45	139.75
07/31/2023	139.75	140.4	136.35	136.35
08/01/2023	136.1	137.15	134.55	134.55
08/02/2023	134.2	135.7	133.3	133.8
08/03/2023	133.6	134.2	131.5	131.85
08/04/2023	131.95	134.95	131.7	134.95
08/07/2023	134.75	135.5	131.85	132.35
08/08/2023	131.75	132.95	131.35	132.2
08/09/2023	133.15	133.45	130.95	131.55
08/10/2023	132.5	134.85	132.4	134.7
08/11/2023	133.85	135.35	132.35	132.4
08/14/2023	133	133.25	130.3	131.35
08/15/2023	131.75	131.75	128.2	128.6
08/16/2023	128.3	129	127.7	127.75
08/17/2023	126.6	127	124.4	124.4
08/18/2023	124.1	125.75	123.4	124.65
08/21/2023	124.55	125.6	122.95	123.4
08/22/2023	123.85	125.15	123.85	124.4
08/23/2023	124.9	128.1	124.6	125.85
08/24/2023	126.5	127	125.25	125.6
08/25/2023	125.3	126.7	124.75	126.3
08/28/2023	126.75	129.6	126.7	128.95
08/29/2023	130	133.35	129.45	133.35
08/30/2023	133.35	133.35	130.25	131.85
08/31/2023	131.9	133.2	131.6	131.85
09/01/2023	131.6	131.9	129.65	130
09/04/2023	130.5	130.7	127.8	127.85
09/05/2023	128.5	128.5	126.35	126.35
09/06/2023	126.25	126.8	124.9	125.85
09/07/2023	125.75	127.4	125.05	126.9
09/08/2023	128.05	128.9	126.45	128.45
09/11/2023	127.6	129.3	127.6	129.3
09/12/2023	129.3	129.45	127.2	127.7
09/13/2023	127.1	127.7	125.7	127
09/14/2023	126.45	130.6	126.45	130.25
09/15/2023	130.9	130.95	128.3	128.3
09/18/2023	128	128.15	125.7	126.6
09/19/2023	127.05	127.75	126.3	127.4
09/20/2023	127.1	128.5	127	128.5
09/21/2023	127.1	127.5	123.65	124.5
09/22/2023	124.1	125.55	123.7	124.85
09/25/2023	125	125.45	119.7	120.55
09/26/2023	120	122.05	119.15	121.15
09/27/2023	121.4	123.05	120.05	120.3
09/28/2023	120.25	123.1	120.25	121.5
09/29/2023	121.8	123.45	120.55	120.7
10/02/2023	121.35	122.15	116.1	116.55
10/03/2023	116.2	117.75	114.25	114.3
10/04/2023	114.4	115.35	112.05	112.65
10/05/2023	113.2	115.65	113.2	114.55
10/06/2023	115.1	115.1	112.3	114.6
10/09/2023	114.6	115.8	113.5	114.55
10/10/2023	115.8	117.35	115.75	117
10/11/2023	117.5	120.6	116.9	120.6
10/12/2023	121.4	121.85	118.9	119.45
10/13/2023	118.95	120.1	117.7	118.25
10/16/2023	118.15	118.85	116.9	118
10/17/2023	118.1	120.45	118.05	118.65
10/18/2023	118.25	120.95	117.25	119.3
10/19/2023	119	120.3	118.2	119.25
10/20/2023	118.25	118.4	115.35	115.35
10/23/2023	115.05	116.05	114.05	115.95
10/24/2023	115.9	118.45	115.65	118.3
10/25/2023	117.9	118	115.4	115.8
10/26/2023	115.25	116.45	114.45	115.9
10/27/2023	115.75	117.75	113.9	114.5
10/30/2023	114.75	117.2	114.75	116.15
10/31/2023	117.5	119.25	116.7	119
11/01/2023	119.15	119.15	115.85	118.25
11/02/2023	120	125.25	120	123.8
11/03/2023	124.3	129.3	123.75	127.2
11/06/2023	127.5	128.6	126.35	127.4
11/07/2023	126.2	126.7	125.55	125.85
11/08/2023	125.25	127.05	125	125.85
11/09/2023	126.15	128.8	124.9	128.5
11/10/2023	127.3	127.55	125.7	127.2
11/13/2023	127.75	127.85	125.75	126.1
11/14/2023	126.6	131.85	126.1	131.4
11/15/2023	131.9	133.25	130.4	131.6
11/16/2023	131.4	133.05	131.3	132.05
11/17/2023	133.2	133.2	127.85	129.1
11/20/2023	129.45	131.05	128.6	129.95
11/21/2023	129	129.45	123.35	124.35
11/22/2023	124.75	127	124	124
11/23/2023	124.1	125.55	124.1	125.55
11/24/2023	125.25	125.75	123.2	123.85
11/27/2023	123.55	126.7	123.55	126.3
11/28/2023	126.4	127.7	125.1	127.15
11/29/2023	127.35	130.05	127.3	128.8
11/30/2023	129.2	130.3	128.4	129.5
12/01/2023	129.6	130.05	128.3	129.85
12/04/2023	131.35	133.25	130.7	132.15
12/05/2023	132.4	133.45	130.95	133.45
12/06/2023	133.6	135	132.65	134.7
12/07/2023	133.7	134.75	133.2	133.4
12/08/2023	133.8	136.15	133.65	135.85
12/11/2023	135	135.15	132.2	132.5
12/12/2023	132.4	132.9	129.95	129.95
12/13/2023	130.4	131.75	130.15	130.55
12/14/2023	133	138.35	132.7	135.65
12/15/2023	136.35	136.7	133.9	135.15
12/18/2023	134.1	134.5	132.05	132.25
12/19/2023	132.45	134.2	132.2	133
12/20/2023	133.55	133.85	131.9	132
12/21/2023	131.1	133.2	128.75	133
12/22/2023	132.65	133	130.65	131.65
12/27/2023	132.5	133.7	132.3	133.6
12/28/2023	133.5	134.25	132.75	133.1
12/29/2023	133.35	134.05	133	133.3

Menu

Create your free account now!

ANA.MC: Acciona, S.A. Historical Data

2023 Historical Chart

Average

Low

High